Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 24.78 25.11 24.76 24.96 3,445,157 +0.20(+0.83%)
Mar 30, 2017 24.70 24.85 24.58 24.75 3,758,532 +0.04(+0.16%)
Mar 29, 2017 24.73 24.80 24.42 24.71 4,364,115 -0.08(-0.31%)
Mar 28, 2017 24.41 24.95 24.41 24.79 5,199,575 +0.27(+1.11%)
Mar 27, 2017 24.39 24.57 24.09 24.52 3,939,706 +0.00(+0.00%)
Mar 24, 2017 24.47 24.62 24.32 24.52 3,024,551 +0.08(+0.32%)
Mar 23, 2017 24.40 24.55 24.31 24.44 3,325,779 +0.02(+0.08%)
Mar 22, 2017 24.32 24.45 23.97 24.42 6,260,550 +0.10(+0.40%)
Mar 21, 2017 24.83 24.89 24.23 24.32 9,015,048 -0.34(-1.38%)
Mar 20, 2017 24.99 25.01 24.55 24.66 4,106,365 -0.34(-1.36%)
Mar 17, 2017 24.91 25.12 24.79 25.00 7,830,892 +0.28(+1.14%)
Mar 16, 2017 24.94 25.02 24.44 24.72 4,120,635 -0.21(-0.86%)
Mar 15, 2017 24.62 24.99 24.36 24.94 3,209,480 +0.40(+1.63%)
Mar 14, 2017 24.68 24.80 24.47 24.54 2,978,034 -0.27(-1.10%)
Mar 13, 2017 24.96 24.98 24.66 24.81 4,155,337 -0.08(-0.31%)
Mar 10, 2017 24.76 24.92 24.59 24.89 4,337,615 +0.33(+1.35%)
Mar 09, 2017 24.52 24.60 24.28 24.56 3,265,948 +0.07(+0.28%)
Mar 08, 2017 24.41 24.62 24.35 24.49 2,163,253 +0.11(+0.44%)
Mar 07, 2017 24.75 24.84 24.36 24.38 3,957,138 -0.44(-1.77%)
Mar 06, 2017 24.76 24.89 24.63 24.82 2,899,160 +0.02(+0.08%)
Mar 03, 2017 24.72 24.84 24.55 24.80 3,516,351 +0.09(+0.35%)
Mar 02, 2017 24.89 25.02 24.69 24.71 4,245,579 -0.19(-0.74%)
Mar 01, 2017 25.27 25.36 24.80 24.90 5,485,162 -0.18(-0.70%)
Feb 28, 2017 25.34 25.37 25.01 25.07 5,951,934 -0.26(-1.04%)
Feb 27, 2017 25.00 25.45 24.83 25.34 5,634,662 +0.23(+0.93%)
Feb 24, 2017 24.82 25.16 24.66 25.10 3,937,778 +0.22(+0.90%)
Feb 23, 2017 25.19 25.20 24.82 24.88 6,744,887 -0.23(-0.93%)
Feb 22, 2017 25.22 25.22 24.76 25.11 5,870,267 -0.02(-0.08%)
Feb 21, 2017 25.43 25.63 24.99 25.13 4,772,389 -0.30(-1.19%)
Feb 17, 2017 25.43 25.43 25.43 0 +0.42(+1.68%)
Feb 16, 2017 25.34 25.46 24.93 25.01 5,221,014 -0.32(-1.27%)
Feb 15, 2017 24.98 25.42 24.96 25.34 5,630,326 +0.30(+1.21%)
Feb 14, 2017 25.61 25.63 24.89 25.03 6,682,152 +0.16(+0.63%)
Feb 13, 2017 24.87 25.01 24.53 24.88 6,023,966 +0.17(+0.70%)
Feb 10, 2017 24.93 24.95 24.54 24.70 6,490,704 -0.10(-0.39%)
Feb 09, 2017 24.96 25.19 24.75 24.80 8,507,878 -0.12(-0.46%)
Feb 08, 2017 24.91 25.11 24.71 24.92 5,966,514 +0.07(+0.27%)
Feb 07, 2017 24.98 25.73 24.80 24.85 8,742,960 -0.04(-0.15%)
Feb 06, 2017 25.14 25.24 24.88 24.89 5,611,211 +0.10(+0.39%)
Feb 03, 2017 24.82 24.91 24.52 24.79 5,683,252 +0.05(+0.19%)
Feb 02, 2017 24.57 24.84 24.17 24.74 6,197,057 +0.25(+1.02%)
Feb 01, 2017 25.23 25.23 24.34 24.49 7,820,379 -0.67(-2.67%)
Jan 31, 2017 25.24 25.28 24.94 25.17 10,938,974 -0.11(-0.42%)
Jan 30, 2017 25.65 25.65 24.80 25.27 7,742,047 -0.16(-0.64%)
Jan 27, 2017 25.01 25.82 24.92 25.43 11,488,396 +0.48(+1.92%)
Jan 26, 2017 26.18 26.73 24.76 24.95 37,556,016 -5.35(-17.65%)
Jan 25, 2017 29.99 30.34 29.98 30.30 4,639,547 +0.36(+1.19%)
Jan 24, 2017 29.05 29.99 29.04 29.95 3,998,531 +0.91(+3.14%)
Jan 23, 2017 28.89 29.29 28.51 29.04 2,757,459 +0.21(+0.73%)
Jan 20, 2017 29.00 29.25 28.69 28.82 3,463,508 -0.05(-0.17%)
Jan 19, 2017 29.33 29.52 28.85 28.87 2,764,825 -0.38(-1.31%)
Jan 18, 2017 29.77 29.96 29.10 29.26 4,317,037 -0.42(-1.42%)
Jan 17, 2017 28.61 29.98 28.43 29.68 5,439,098 +1.33(+4.71%)
Jan 13, 2017 28.34 28.34 28.34 0 -0.07(-0.24%)
Jan 12, 2017 28.18 28.56 27.82 28.41 3,304,019 +0.08(+0.27%)
Jan 11, 2017 28.75 28.86 28.11 28.33 3,810,471 -0.38(-1.34%)
Jan 10, 2017 29.29 29.29 28.70 28.72 5,184,994 -0.59(-2.00%)
Jan 09, 2017 29.17 29.57 29.04 29.30 5,460,619 +0.05(+0.16%)
Jan 06, 2017 29.76 29.86 29.20 29.26 6,036,858 -0.45(-1.52%)
Jan 05, 2017 27.90 29.77 27.79 29.71 10,073,703 +1.61(+5.74%)
Jan 04, 2017 27.44 28.23 27.37 28.09 5,178,972 +0.75(+2.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.